First Trust Nasdaq Transportation ETF (FTXR) Historical Stock Data

27.24 ↓0.68 (-2.44%)
As of January 20, 2023, 3:52pm EST.

Historical Data

In the past 30 trading days, FTXR is up 0.16% a day on average. There have been 17 days where First Trust Nasdaq Transportation ETF closed green and 13 days where FTXR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2627.4227.92↑$0.50 (1.82%)27.4227.9212.23K
2023-01-2527.4027.64↑$0.24 (0.88%)27.1827.6622.12K
2023-01-2427.6427.80↑$0.16 (0.58%)27.6127.894.07K
2023-01-2327.3027.83↑$0.53 (1.94%)27.3027.943.78K
2023-01-2026.9027.23↑$0.32 (1.20%)26.9027.246.24K
2023-01-1927.0126.81↓$0.20 (-0.74%)26.6527.0112.12K
2023-01-1827.6327.27↓$0.36 (-1.30%)27.2027.9439.77K
2023-01-1727.4927.43↓$0.06 (-0.22%)27.4027.5613.27K
2023-01-1327.2527.55↑$0.30 (1.10%)27.1627.5710.46K
2023-01-1227.5127.74↑$0.23 (0.84%)27.2727.748.14K
2023-01-1126.9227.27↑$0.35 (1.30%)26.9227.327.16K
2023-01-1026.5126.88↑$0.37 (1.40%)26.4926.9212.83K
2023-01-0926.4526.59↑$0.14 (0.53%)26.4526.963.60K
2023-01-0625.7126.31↑$0.60 (2.34%)25.7126.3417.58K
2023-01-0525.4625.50↑$0.04 (0.16%)25.4425.6735.87K
2023-01-0425.4225.72↑$0.30 (1.20%)25.4125.767.10K
2023-01-0325.5025.29↓$0.21 (-0.82%)24.9925.504.25K
2022-12-3025.1725.22↑$0.05 (0.20%)25.0425.3424.05K
2022-12-2925.1825.46↑$0.28 (1.11%)25.1825.5121.34K
2022-12-2825.4524.95↓$0.50 (-1.98%)24.9325.4513.79K
2022-12-2725.6125.39↓$0.22 (-0.86%)25.3925.676.28K
2022-12-2325.5525.72↑$0.17 (0.66%)25.4725.727.57K
2022-12-2225.8425.58↓$0.26 (-1.01%)25.1825.84103.88K
2022-12-2126.0026.16↑$0.16 (0.62%)26.0026.1811.51K
2022-12-2025.7525.61↓$0.14 (-0.54%)25.6125.909.86K
2022-12-1926.1225.83↓$0.29 (-1.11%)25.7326.1414.69K
2022-12-1626.2626.13↓$0.13 (-0.50%)26.0326.3745.52K
2022-12-1526.7026.54↓$0.16 (-0.60%)26.4826.708.07K
2022-12-1427.2027.17↓$0.03 (-0.11%)27.0827.5613.13K
2022-12-1328.0427.16↓$0.88 (-3.14%)27.0928.0410.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$FTXR holding and buying these dips is so easy.

0 Like Report
BretJohns

$FTXR Not Selling
Hodling for thousands!

0 Like Report
bettysburgers

$FTXR check out the one month chart.

Perfect bull flag.

0 Like Report
Modok

$FTXR Who’s still buying calls?

0 Like Report